Duncan Engineering Limited (BOM:504908)
India · Delayed Price · Currency is INR 390.00
-14.95 (-3.69%)
At close: May 26, 2026
Duncan Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 390.00 | 402.00 | 390.00 | 395.00 | 395.00 | 1.28% | 137 |
| May 26, 2026 | 399.00 | 409.10 | 390.00 | 390.00 | 390.00 | -3.69% | 95 |
| May 25, 2026 | 385.00 | 404.95 | 385.00 | 404.95 | 404.95 | 4.71% | 1,735 |
| May 22, 2026 | 374.30 | 386.75 | 374.00 | 386.75 | 386.75 | 2.23% | 226 |
| May 21, 2026 | 388.85 | 400.00 | 376.90 | 378.30 | 378.30 | -2.81% | 510 |
| May 20, 2026 | 383.60 | 390.50 | 372.30 | 389.25 | 389.25 | 0.95% | 514 |
| May 19, 2026 | 395.80 | 419.00 | 381.10 | 385.60 | 385.60 | 0.12% | 77 |
| May 18, 2026 | 387.05 | 387.05 | 380.00 | 385.15 | 385.15 | -6.06% | 19 |
| May 15, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 50 |
| May 14, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0.05% | 9 |
| May 13, 2026 | 420.00 | 420.00 | 409.80 | 409.80 | 409.80 | -0.53% | 4 |
| May 12, 2026 | 412.00 | 420.00 | 412.00 | 412.00 | 412.00 | - | 46 |
| May 8, 2026 | 419.95 | 420.00 | 412.00 | 412.00 | 412.00 | -2.60% | 46 |
| May 7, 2026 | 412.35 | 423.00 | 400.05 | 423.00 | 423.00 | 2.58% | 27 |
| May 6, 2026 | 396.90 | 418.00 | 396.90 | 412.35 | 412.35 | 3.63% | 160 |
| May 5, 2026 | 393.90 | 415.00 | 380.30 | 397.90 | 397.90 | 2.03% | 910 |
| May 4, 2026 | 392.00 | 392.00 | 382.30 | 390.00 | 390.00 | -1.74% | 18 |
| Apr 30, 2026 | 396.90 | 396.90 | 396.90 | 396.90 | 396.90 | 4.13% | 5 |
| Apr 29, 2026 | 384.90 | 399.85 | 377.00 | 381.15 | 381.15 | 0.81% | 85 |
| Apr 28, 2026 | 396.00 | 396.00 | 370.25 | 378.10 | 378.10 | -4.76% | 305 |
| Apr 27, 2026 | 378.80 | 397.00 | 378.00 | 397.00 | 397.00 | 3.37% | 120 |
| Apr 24, 2026 | 390.00 | 390.00 | 375.60 | 384.05 | 384.05 | -5.87% | 122 |
| Apr 22, 2026 | 397.05 | 408.00 | 397.05 | 408.00 | 408.00 | 2.76% | 95 |
| Apr 21, 2026 | 394.65 | 418.95 | 393.50 | 397.05 | 397.05 | 0.60% | 358 |
| Apr 20, 2026 | 387.00 | 395.00 | 387.00 | 394.70 | 394.70 | 1.86% | 119 |
| Apr 17, 2026 | 373.00 | 388.95 | 371.00 | 387.50 | 387.50 | 4.41% | 389 |
| Apr 16, 2026 | 367.05 | 376.95 | 367.00 | 371.15 | 371.15 | 0.31% | 185 |
| Apr 15, 2026 | 379.80 | 380.00 | 370.00 | 370.00 | 370.00 | -0.82% | 1,521 |
| Apr 13, 2026 | 368.10 | 388.00 | 368.00 | 373.05 | 373.05 | 1.37% | 30 |
| Apr 10, 2026 | 369.80 | 372.00 | 366.30 | 368.00 | 368.00 | 1.38% | 518 |
| Apr 9, 2026 | 380.00 | 380.00 | 358.00 | 363.00 | 363.00 | -6.92% | 473 |
| Apr 8, 2026 | 380.00 | 393.80 | 380.00 | 390.00 | 390.00 | 4.70% | 471 |
| Apr 7, 2026 | 360.05 | 380.00 | 360.05 | 372.50 | 372.50 | 2.94% | 267 |
| Apr 6, 2026 | 398.00 | 398.05 | 359.90 | 361.85 | 361.85 | -10.93% | 3,401 |
| Apr 2, 2026 | 367.45 | 419.00 | 367.45 | 406.25 | 406.25 | 10.56% | 182 |
| Apr 1, 2026 | 386.50 | 386.50 | 359.00 | 367.45 | 367.45 | -0.15% | 542 |
| Mar 30, 2026 | 366.75 | 378.95 | 366.75 | 368.00 | 368.00 | 0.31% | 684 |
| Mar 27, 2026 | 382.50 | 385.00 | 351.50 | 366.85 | 366.85 | -4.15% | 381 |
| Mar 25, 2026 | 399.90 | 408.95 | 375.50 | 382.75 | 382.75 | -6.63% | 1,336 |
| Mar 24, 2026 | 409.95 | 409.95 | 409.95 | 409.95 | 409.95 | 7.04% | 5 |
| Mar 23, 2026 | 411.00 | 411.00 | 380.15 | 383.00 | 383.00 | -6.51% | 304 |
| Mar 20, 2026 | 400.00 | 414.00 | 394.30 | 409.65 | 409.65 | 2.41% | 215 |
| Mar 19, 2026 | 371.95 | 410.00 | 371.95 | 400.00 | 400.00 | 9.71% | 1,302 |
| Mar 18, 2026 | 376.00 | 396.50 | 360.00 | 364.60 | 364.60 | -0.14% | 628 |
| Mar 17, 2026 | 376.00 | 381.75 | 358.55 | 365.10 | 365.10 | -3.00% | 206 |
| Mar 16, 2026 | 381.50 | 381.50 | 352.60 | 376.40 | 376.40 | -1.62% | 406 |
| Mar 13, 2026 | 379.00 | 394.95 | 379.00 | 382.60 | 382.60 | 0.74% | 57 |
| Mar 12, 2026 | 409.00 | 421.95 | 373.00 | 379.80 | 379.80 | -7.55% | 1,205 |
| Mar 11, 2026 | 397.00 | 414.95 | 390.50 | 410.80 | 410.80 | 6.10% | 242 |
| Mar 10, 2026 | 372.00 | 405.00 | 372.00 | 387.20 | 387.20 | 0.93% | 125 |